國票金 (2889)-永豐金-竹北券商分點個股進出

台股 » 個股 » 國票金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國票金

(2889)

可現股當沖

股價
15.40
漲跌
▼0.10
漲幅
-0.65%
成交量
5,333張
產業
上市金融類股
722人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國票金 (2889)籌碼相關－永豐金-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/24	0	0.00	1	15.45	15.45	-1	11,562	-0.01%
2024/05/22	0	0.00	6	15.65	15.60	-6	11,394	-0.05%
2024/05/20	0	0.00	10	15.80	15.95	-10	11,172	-0.09%
2024/05/17	0	0.00	91.2	15.60	15.70	-91.2	10,940	-0.83%
2024/05/16	0	0.00	4.1	15.55	15.65	-4.1	10,845	-0.04%
2024/05/14	0	0.00	145	15.42	15.35	-145	10,581	-1.37%	大賣/鉅額交易
2024/05/13	3	15.50	47	15.59	15.60	-44	10,589	-0.42%
2024/05/10	0	0.00	3	15.60	15.60	-3	10,480	-0.03%
2024/05/09	2.5	15.02	9	15.17	15.00	-6.5	10,040	-0.06%
2024/05/08	0	0.00	3	15.65	15.50	-3	9,710	-0.03%
2024/05/07	11	15.51	4	15.60	15.55	7	9,512	0.07%
2024/05/06	14	15.30	15.1	15.29	15.50	-1.1	9,243	-0.01%
2024/05/03	6	14.99	101	14.90	15.10	-95	8,927	-1.06%	大賣/
2024/04/30	1	14.55	1	14.50	14.55	0	8,276	0.00%
2024/04/29	100	14.58	22	14.44	14.60	78	8,157	0.96%
2024/04/26	0	0.00	3	13.90	13.95	-3	7,611	-0.04%
2024/04/23	0	0.00	2	14.03	14.00	-2	7,511	-0.03%
2024/04/22	0	0.00	10	13.80	13.90	-10	7,454	-0.13%
2024/04/19	3	13.47	0.6	13.50	13.60	2.4	7,294	0.03%
2024/04/17	5	13.58	2	13.70	13.50	3	6,808	0.04%
2024/04/16	0	0.00	24	13.61	13.60	-24	6,670	-0.36%
2024/04/12	4	13.85	0	0.00	13.85	4	6,556	0.06%
2024/04/11	34	13.95	15	13.90	13.90	19	6,530	0.29%
2024/04/10	126	13.95	0	0.00	13.95	126	6,542	1.93%	大買/鉅額交易
2024/04/09	0	0.00	19	14.00	14.00	-19	6,541	-0.29%
2024/04/08	0	0.00	10	13.89	13.90	-10	6,433	-0.16%
2024/04/02	2	13.85	0	0.00	13.90	2	6,504	0.03%
2024/04/01	1	13.95	3	14.03	13.90	-2	6,695	-0.03%
2024/03/29	0	0.00	67	13.85	13.90	-67	6,883	-0.97%
2024/03/28	2	13.90	2	13.90	13.90	0	6,807	0.00%
2024/03/27	0	0.00	3.1	13.82	13.85	-3.1	6,739	-0.05%
2024/03/26	1	13.70	1	13.75	13.70	0	6,665	0.00%
2024/03/25	7	13.75	0	0.00	13.70	7	6,601	0.11%
2024/03/22	0	13.70	1	13.70	13.70	-1	6,517	-0.02%
2024/03/21	2	13.60	0	0.00	13.60	2	6,420	0.03%
2024/03/19	2	13.60	0	0.00	13.60	2	6,277	0.03%
2024/03/18	6.2	13.67	0	0.00	13.65	6.2	6,245	0.10%
2024/03/15	31	13.77	43	13.67	13.90	-12	6,083	-0.20%
2024/03/14	134	13.81	41.1	13.97	13.80	93	5,660	1.64%	大買/
2024/03/13	1	12.65	2	12.75	12.75	-1	4,501	-0.02%
2024/03/12	0.2	12.65	9	12.68	12.70	-8.8	4,516	-0.20%
2024/03/08	1.7	12.56	0	0.00	12.50	1.7	4,500	0.04%
2024/03/07	0	0.00	13	12.53	12.60	-13	4,443	-0.29%
2024/03/06	0	0.00	21.6	12.40	12.40	-21.6	4,321	-0.50%
2024/03/05	0	0.00	10	12.30	12.35	-10	4,310	-0.23%
2024/03/04	1	12.20	0	0.00	12.20	1	4,251	0.02%
2024/03/01	0	0.00	11.7	12.23	12.25	-11.7	4,298	-0.27%
2024/02/29	0.7	12.25	13	12.31	12.30	-12.4	4,317	-0.29%
2024/02/27	3	12.12	0	0.00	12.10	3	4,208	0.07%
2024/02/23	1	12.15	2	12.15	12.10	-1	4,204	-0.02%
2024/02/22	0	0.00	1.1	12.15	12.15	-1.1	4,229	-0.03%
2024/02/21	1.5	12.20	0	0.00	12.15	1.5	4,223	0.04%
2024/02/20	0	0.00	5	12.30	12.20	-5	4,216	-0.12%
2024/02/19	1.7	12.26	10	12.20	12.30	-8.3	4,232	-0.20%
2024/02/16	2	12.15	3	12.15	12.15	-1	4,211	-0.02%
2024/02/15	1	12.15	21	12.14	12.20	-20	4,204	-0.48%
2024/02/05	9	12.22	6	12.25	12.25	3	4,176	0.07%
2024/02/02	2	12.10	18	12.15	12.15	-16	4,052	-0.39%
2024/02/01	0.5	11.95	3.1	11.95	11.95	-2.6	4,008	-0.06%
2024/01/30	1	11.95	0	0.00	11.90	1	3,990	0.03%
2024/01/29	0	0.00	2	12.00	11.95	-2	3,985	-0.05%
2024/01/26	1	11.95	2	11.95	11.95	-1	3,975	-0.03%
2024/01/24	0	0.00	1	12.00	11.95	-1	4,020	-0.02%
2024/01/19	0	0.00	8.3	11.97	11.95	-8.3	4,011	-0.21%
2024/01/18	2	11.70	0	0.00	11.80	2	3,991	0.05%
2024/01/17	1	11.85	0	0.00	11.75	1	3,981	0.03%
2024/01/16	3.5	11.87	0	0.00	11.85	3.5	3,931	0.09%
2024/01/15	0	0.00	0.2	12.15	12.05	-0.2	3,848	-0.01%
2024/01/12	6	12.05	0	0.00	12.05	6	3,859	0.16%
2024/01/09	0	0.00	1	12.20	12.25	-1	3,819	-0.03%
2024/01/08	0	0.00	1.4	12.30	12.30	-1.4	3,774	-0.04%
2024/01/05	0	0.00	7.1	12.25	12.30	-7.1	3,741	-0.19%
2024/01/03	1.5	12.22	1	12.20	12.25	0.5	3,686	0.01%
2024/01/02	0	0.00	1	12.30	12.30	-1	3,607	-0.03%
2023/12/29	1	12.25	3	12.27	12.25	-2	3,547	-0.06%
2023/12/28	2	12.20	10.5	12.16	12.25	-8.5	3,459	-0.25%
2023/12/27	6	12.15	2	12.15	12.20	4	3,353	0.12%
2023/12/26	5	11.94	7	11.77	11.95	-2	3,094	-0.06%
2023/12/25	1	11.55	0	0.00	11.55	1	2,809	0.04%
2023/12/22	1	11.60	0	0.00	11.55	1	2,827	0.04%
2023/12/21	21	11.55	0	0.00	11.55	21	2,873	0.73%
2023/12/20	6	11.55	5	11.60	11.55	1	2,856	0.04%
2023/12/19	5	11.55	0	0.00	11.55	5	2,853	0.18%
2023/12/18	0	0.00	5	11.60	11.65	-5	2,858	-0.17%
2023/12/15	1	11.60	0	0.00	11.55	1	2,835	0.04%
2023/12/14	0	0.00	10	11.60	11.60	-10	2,777	-0.36%
2023/12/13	2	11.43	49	11.40	11.40	-47	2,701	-1.74%
2023/12/12	7	11.44	0	0.00	11.40	7	2,792	0.25%
2023/12/11	0	0.00	8	11.40	11.40	-8	2,765	-0.29%
2023/12/08	16	11.48	0	0.00	11.45	16	2,716	0.59%
2023/12/07	2	11.50	8	11.55	11.50	-6	2,673	-0.22%
2023/12/06	2	11.63	0	0.00	11.60	2	2,551	0.08%
2023/12/04	0	0.00	1	11.60	11.60	-1	2,448	-0.04%
2023/12/01	6	11.60	0	0.00	11.60	6	2,397	0.25%
2023/11/30	2	11.55	0	0.00	11.55	2	2,349	0.09%
2023/11/29	2	11.58	0	0.00	11.60	2	2,309	0.09%
2023/11/28	1	11.55	0	0.00	11.60	1	2,277	0.04%
2023/11/27	2	11.58	0	0.00	11.55	2	2,227	0.09%
2023/11/21	0	0.00	5	11.60	11.65	-5	2,195	-0.23%
2023/11/16	0	0.00	0.1	11.55	11.60	-0.1	2,142	0.00%
2023/11/15	0.9	11.60	0	0.00	11.60	0.9	2,120	0.04%
2023/11/13	2.1	11.43	0	0.00	11.40	2.1	2,108	0.10%
2023/11/09	1	11.50	4	11.55	11.50	-3	2,078	-0.14%
2023/11/08	0	0.00	2	11.55	11.60	-2	2,109	-0.09%
2023/11/02	5	11.55	1	11.55	11.70	4	2,122	0.19%
2023/10/30	1	11.55	0	0.00	11.50	1	2,149	0.05%
2023/10/20	1	11.60	0	0.00	11.60	1	2,464	0.04%
2023/10/19	2	11.73	1	11.70	11.70	1	2,505	0.04%
2023/10/11	0	0.00	106.3	11.75	11.85	-106.3	2,801	-3.79%	大賣/鉅額交易
2023/10/05	0	0.00	1	11.65	11.65	-1	3,023	-0.03%
2023/10/02	0	0.00	1	11.65	11.65	-1	3,139	-0.03%
2023/09/28	0.1	11.70	0	0.00	11.65	0.1	3,227	0.00%
2023/09/27	4	11.61	0	0.00	11.60	4	3,323	0.12%
2023/09/26	1	11.70	0	0.00	11.60	1	3,348	0.03%
2023/09/19	5	11.80	2	11.85	11.80	3	3,339	0.09%
2023/09/18	5	11.80	1	11.80	11.85	4	3,422	0.12%
2023/09/15	0.4	11.85	0	0.00	11.85	0.4	3,524	0.01%
2023/09/14	4	11.73	0	0.00	11.75	4	3,375	0.12%
2023/09/13	1	11.75	0	0.00	11.75	1	3,354	0.03%
2023/09/12	1	11.70	0	0.00	11.85	1	3,383	0.03%
2023/09/11	0	0.00	1	11.75	11.70	-1	3,373	-0.03%
2023/09/05	0	0.00	3	11.80	11.80	-3	3,471	-0.09%
2023/09/04	7	11.75	0	0.00	11.75	7	3,528	0.20%
2023/08/30	1	11.85	0	0.00	11.85	1	3,762	0.03%
2023/08/29	0	0.00	2	11.80	11.90	-2	3,826	-0.05%
2023/08/25	4	11.70	0	0.00	11.70	4	3,887	0.10%
2023/08/24	2	11.78	0	0.00	11.75	2	3,883	0.05%
2023/08/22	0	0.00	2	11.80	11.75	-2	3,933	-0.05%
2023/08/18	1.4	11.70	0	0.00	11.70	1.4	4,031	0.03%
2023/08/17	0.1	11.70	0	0.00	11.65	0.1	4,131	0.00%
2023/08/15	2	11.83	0	0.00	11.80	2	4,142	0.05%
2023/08/14	4	11.79	57	11.80	11.75	-53	4,213	-1.26%
2023/08/10	1	11.95	0	0.00	11.95	1	4,259	0.02%
2023/08/09	29	11.95	2	12.00	12.00	27	4,286	0.63%
2023/08/08	3	11.98	0	0.00	11.95	3	4,312	0.07%
2023/08/07	0	0.00	2	12.00	12.05	-2	4,306	-0.05%
2023/08/04	1	12.00	0	0.00	11.95	1	4,313	0.02%
2023/08/02	1	12.00	0	0.00	12.00	1	4,309	0.02%
2023/08/01	6	12.08	2	12.10	12.15	4	4,274	0.09%
2023/07/31	7	12.09	2	12.10	12.00	5	4,240	0.12%
2023/07/28	3	12.00	4.4	12.01	12.00	-1.4	4,160	-0.03%
2023/07/27	4	12.00	0	0.00	12.00	4	4,120	0.10%
2023/07/26	3	11.98	0	0.00	11.95	3	4,064	0.07%
2023/07/25	33	11.75	12	11.76	11.80	21	4,019	0.52%
2023/07/24	3	11.70	0	0.00	11.70	3	4,009	0.07%
2023/07/20	0	0.00	30.1	11.75	11.75	-30.1	3,981	-0.76%
2023/07/19	3	11.72	0	0.00	11.70	3	3,972	0.08%
2023/07/18	8	11.79	0	0.00	11.75	8	3,934	0.20%
2023/07/17	2	11.85	0	0.00	11.85	2	3,853	0.05%
2023/07/14	0	0.00	31.6	11.83	11.90	-31.6	3,871	-0.82%
2023/07/13	8	11.73	0	0.00	11.85	8	3,881	0.21%
2023/07/12	4.5	11.78	0	0.00	11.80	4.5	3,689	0.12%
2023/07/11	1	11.80	0	0.00	11.85	1	3,676	0.03%
2023/07/10	1	11.70	0	0.00	11.75	1	3,662	0.03%
2023/07/07	0	0.00	1	11.80	11.80	-1	3,636	-0.03%
2023/07/06	5	11.82	0	0.00	11.85	5	3,630	0.14%
2023/07/04	4	12.03	0	0.00	11.95	4	3,584	0.11%
2023/07/03	7	12.06	0	0.00	12.10	7	3,633	0.19%
2023/06/27	0.5	12.00	0	0.00	12.00	0.5	4,393	0.01%
2023/06/26	7	11.97	0	0.00	12.00	7	4,569	0.15%
2023/06/21	7.3	12.04	0	0.00	12.00	7.3	4,730	0.15%
2023/06/20	3	12.05	0.9	12.10	12.05	2.1	5,161	0.04%
2023/06/19	4	12.15	2	12.15	12.10	2	5,524	0.04%
2023/06/16	6	12.15	8	12.15	12.15	-2	5,851	-0.03%
2023/06/15	1	12.15	9	12.15	12.15	-8	6,028	-0.13%
2023/06/13	1	12.10	1.6	12.15	12.15	-0.6	6,587	-0.01%
2023/06/12	1	12.10	0	0.00	12.10	1	6,893	0.01%
2023/06/09	0	0.00	1	12.20	12.20	-1	7,311	-0.01%
2023/06/08	3	12.12	0	0.00	12.10	3	7,398	0.04%
2023/06/07	7	12.21	0	0.00	12.20	7	7,429	0.09%
2023/06/06	5	12.25	0	0.00	12.25	5	7,369	0.07%
2023/06/05	3	12.28	0	0.00	12.25	3	7,415	0.04%
2023/06/02	1	12.35	0	12.35	12.35	1	7,461	0.01%
2023/05/31	3	12.50	0	0.00	12.45	3	7,471	0.04%
2023/05/30	0	0.00	46	12.60	12.60	-46	7,418	-0.62%
2023/05/29	2	12.60	0	0.00	12.60	2	7,442	0.03%
2023/05/26	3	12.48	1	12.50	12.55	2	7,425	0.03%
2023/05/25	0	0.00	2	12.65	12.65	-2	7,425	-0.03%
2023/05/24	0	12.55	3	12.58	12.65	-3	7,472	-0.04%
2023/05/18	1	12.50	0	0.00	12.50	1	7,385	0.01%
2023/05/17	0	0.00	7	12.35	12.40	-7	7,342	-0.10%
2023/05/15	1	11.95	0	0.00	12.00	1	7,343	0.01%
2023/05/11	5	12.18	0	0.00	12.10	5	7,397	0.07%
2023/05/10	1	12.20	21	12.15	12.20	-20	7,461	-0.27%
2023/05/08	7	12.19	0.9	12.20	12.20	6.1	7,628	0.08%
2023/05/05	4	12.28	0	0.00	12.30	4	7,783	0.05%
2023/05/04	3	12.23	0.7	12.25	12.25	2.3	7,940	0.03%
2023/05/03	1	12.25	0	0.00	12.25	1	8,020	0.01%
2023/04/28	0.2	12.30	0	0.00	12.35	0.2	8,307	0.00%
2023/04/27	1	12.20	0.4	12.20	12.25	0.6	8,375	0.01%
2023/04/26	0.1	12.30	0	0.00	12.30	0.1	8,592	0.00%
2023/04/25	0.5	12.25	0	0.00	12.30	0.5	8,876	0.01%
2023/04/24	1.5	12.27	1	12.35	12.35	0.5	8,985	0.01%
2023/04/21	11.2	12.30	0	0.00	12.30	11.2	9,066	0.12%
2023/04/19	13	12.43	0	0.00	12.35	13	9,149	0.14%
2023/04/18	5	12.52	0	0.00	12.60	5	9,120	0.05%
2023/04/17	2	12.50	0	0.00	12.50	2	9,110	0.02%
2023/04/14	4	12.45	0	0.00	12.50	4	9,108	0.04%
2023/04/13	3	12.42	0	0.00	12.45	3	9,157	0.03%
2023/04/12	2	12.45	0	0.00	12.50	2	9,620	0.02%
2023/04/11	12	12.35	0	0.00	12.40	12	9,609	0.12%
2023/04/10	10	12.20	3	12.20	12.25	7	9,634	0.07%
2023/04/07	13	12.22	0	0.00	12.25	13	9,610	0.14%
2023/03/31	17	12.30	0.5	12.40	12.35	16.5	9,500	0.17%
2023/03/30	23	12.54	0	0.00	12.45	23	9,355	0.25%
2023/03/29	0	13.10	0	0.00	13.20	0	9,073	0.00%
2023/03/28	0	0.00	10	12.85	13.05	-10	9,044	-0.11%
2023/03/27	2	12.83	0	0.00	12.90	2	9,102	0.02%
2023/03/24	2	13.33	5	13.40	13.30	-3	9,028	-0.03%
2023/03/23	0	13.40	45.1	13.65	13.70	-45.1	8,877	-0.51%
2023/03/22	2	13.30	16.8	13.32	13.30	-14.8	8,434	-0.18%
2023/03/21	0	0.00	9.7	12.83	13.00	-9.7	8,195	-0.12%
2023/03/20	0	12.45	6	12.48	12.50	-6	8,163	-0.07%
2023/03/17	6	11.99	1.2	11.67	12.15	4.8	8,039	0.06%
2023/03/16	4.6	11.62	7	11.61	11.70	-2.4	7,762	-0.03%
2023/03/15	14.1	11.86	3	11.87	11.90	11.1	7,704	0.14%
2023/03/14	22	12.39	26.8	12.30	12.25	-4.8	7,476	-0.06%
2023/03/13	0	0.00	3	13.00	13.20	-3	7,352	-0.04%
2023/03/10	30	13.10	4	13.13	13.15	26	7,365	0.35%
2023/03/08	4	13.05	0	0.00	13.15	4	7,445	0.05%
2023/03/07	36	13.09	22	13.09	13.10	14	7,463	0.19%
2023/03/06	3	12.77	3.1	12.72	12.80	-0.1	7,445	0.00%
2023/03/03	1	12.60	64	12.55	12.60	-63	7,458	-0.84%
2023/03/02	2	12.55	2	12.60	12.60	0	7,567	0.00%
2023/03/01	2.3	12.57	0	0.00	12.60	2.3	7,774	0.03%
2023/02/24	0	0.00	0.3	12.55	12.60	-0.3	8,027	0.00%
2023/02/23	0.6	12.60	2	12.55	12.60	-1.4	8,051	-0.02%
2023/02/22	3.5	12.41	4	12.45	12.50	-0.5	8,118	-0.01%
2023/02/21	30.5	12.65	0	0.00	12.70	30.5	8,077	0.38%
2023/02/20	2	12.70	3	12.70	12.70	-1	8,199	-0.01%
2023/02/17	1	12.75	0	0.00	12.75	1	8,356	0.01%
2023/02/16	3.6	12.66	0	0.00	12.60	3.6	8,399	0.04%
2023/02/15	2	12.70	1	12.75	12.65	1	8,446	0.01%
2023/02/14	1	12.75	2	12.80	12.75	-1	8,562	-0.01%
2023/02/10	1	12.70	2	12.70	12.65	-1	8,610	-0.01%
2023/02/09	3	12.77	0	0.00	12.80	3	8,609	0.03%
2023/02/08	8.1	12.73	16	12.70	12.75	-7.9	8,620	-0.09%
2023/02/07	40	12.90	0	0.00	12.85	40	8,601	0.47%
2023/02/06	10	12.98	5.4	12.92	13.00	4.6	8,599	0.05%
2023/02/03	0.4	13.10	27	13.07	13.15	-26.6	8,607	-0.31%
2023/02/02	0.5	12.70	0	0.00	13.05	0.5	8,481	0.01%
2023/02/01	0	0.00	3	12.50	12.65	-3	8,455	-0.04%
2023/01/31	0	0.00	6	12.61	12.60	-6	8,469	-0.07%
2023/01/30	4	12.25	6	12.26	12.35	-2	8,364	-0.02%
2023/01/17	2	12.25	0	0.00	12.20	2	8,211	0.02%
2023/01/13	23	12.11	10	12.20	12.15	13	7,950	0.16%
2023/01/11	5.1	11.70	0.2	11.70	11.70	4.9	7,688	0.06%
2023/01/10	1.5	11.62	0	0.00	11.65	1.5	7,619	0.02%
2023/01/09	1	11.60	1	11.60	11.60	0	7,590	0.00%
2023/01/06	1.5	11.52	0	0.00	11.55	1.5	7,541	0.02%
2023/01/05	0	0.00	1	11.40	11.50	-1	7,537	-0.01%
2023/01/04	4.1	11.36	0	0.00	11.35	4.1	7,529	0.05%
2023/01/03	6	11.28	1	11.35	11.35	5	7,591	0.07%
2022/12/30	29	11.20	0	0.00	11.30	29	7,540	0.38%
2022/12/28	0	0.00	1	11.40	11.40	-1	7,040	-0.01%
2022/12/27	1	11.45	0	0.00	11.45	1	6,994	0.01%
2022/12/22	1	11.30	0	0.00	11.35	1	7,107	0.01%
2022/12/21	0.4	11.30	0	0.00	11.25	0.4	7,179	0.01%
2022/12/20	10	11.25	1	11.40	11.25	9	7,188	0.13%
2022/12/19	5.4	11.45	1	11.50	11.35	4.4	7,014	0.06%
2022/12/16	6	11.40	1	11.45	11.45	5	6,868	0.07%
2022/12/15	0	0.00	1	11.45	11.45	-1	6,776	-0.01%
2022/12/14	11	11.45	1	11.45	11.50	10	6,724	0.15%
2022/12/13	2	11.40	2	11.40	11.40	0	6,642	0.00%
2022/12/12	0	0.00	18	11.36	11.40	-18	6,517	-0.28%
2022/12/09	0.5	11.40	0	0.00	11.40	0.5	6,397	0.01%
2022/12/05	3	11.27	0	0.00	11.40	3	5,967	0.05%
2022/12/01	2	11.53	0	0.00	11.50	2	5,579	0.04%
2022/11/30	0	0.00	15.2	11.40	11.50	-15.2	5,478	-0.28%
2022/11/28	0	0.00	1	11.40	11.45	-1	5,250	-0.02%
2022/11/25	1.1	11.60	0	0.00	11.60	1.1	5,130	0.02%
2022/11/24	0	0.00	20	11.65	11.70	-20	5,046	-0.40%
2022/11/23	2	11.65	0	0.00	11.80	2	4,947	0.04%
2022/11/22	1	11.50	0	0.00	11.65	1	4,782	0.02%
2022/11/18	2	11.20	0	0.00	11.20	2	4,548	0.04%
2022/11/17	1.5	11.12	0	0.00	11.15	1.5	4,498	0.03%
2022/11/16	3.3	11.21	0	0.00	11.05	3.3	4,444	0.07%
2022/11/14	1	11.30	0	0.00	11.30	1	4,141	0.02%
2022/11/11	1	11.35	0	0.00	11.35	1	4,040	0.02%
2022/11/08	1	11.30	0	0.00	11.35	1	3,777	0.03%
2022/11/07	0	0.00	2	11.15	11.25	-2	3,717	-0.05%
2022/11/04	3	11.05	0	0.00	11.05	3	3,659	0.08%
2022/11/02	1.1	11.05	0	0.00	11.15	1.1	3,593	0.03%
2022/11/01	1.1	11.05	0	0.00	11.05	1.1	3,528	0.03%
2022/10/31	0.5	11.05	2	11.05	11.10	-1.5	3,436	-0.04%
2022/10/24	0	0.00	0.5	11.30	11.25	-0.5	3,199	-0.02%
2022/10/20	0	0.00	20	11.00	11.30	-20	3,167	-0.63%
2022/10/19	1.1	11.22	0	0.00	11.30	1.1	3,012	0.04%
2022/10/18	0.1	11.25	0	0.00	11.40	0.1	2,993	0.00%
2022/10/14	1.1	11.40	0	0.00	11.40	1.1	2,951	0.04%
2022/10/13	0	0.00	0.9	11.45	11.45	-0.9	2,951	-0.03%
2022/10/11	1	11.30	0	0.00	11.45	1	2,929	0.03%
2022/10/07	1	11.65	0	0.00	11.65	1	2,883	0.03%
2022/10/05	2.2	11.81	1	11.85	11.80	1.2	2,941	0.04%
2022/09/30	2	11.25	0	0.00	11.55	2	3,032	0.07%
2022/09/29	3.1	11.38	0	0.00	11.45	3.1	2,984	0.10%
2022/09/28	5.2	11.61	10	11.60	11.60	-4.8	2,933	-0.16%
2022/09/27	0.1	12.15	12.1	12.11	12.05	-12	2,856	-0.42%
2022/09/26	3	12.22	0	0.00	12.20	3	2,900	0.10%
2022/09/23	0	0.00	29	12.50	12.45	-29	2,953	-0.98%
2022/09/22	3.6	12.43	0	0.00	12.45	3.6	3,024	0.12%
2022/09/21	6	12.57	0	0.00	12.55	6	3,122	0.19%
2022/09/20	5.2	12.70	0	0.00	12.70	5.2	3,178	0.16%
2022/09/19	0.1	12.75	0	0.00	12.70	0.1	3,271	0.00%
2022/09/16	3.1	12.71	0	0.00	12.70	3.1	3,310	0.09%
2022/09/15	4.1	12.84	0	0.00	12.95	4.1	3,159	0.13%
2022/09/13	1	12.85	0	0.00	12.95	1	3,234	0.03%
2022/09/12	3	12.85	0	0.00	12.90	3	3,264	0.09%
2022/09/08	5	12.86	0	0.00	12.90	5	3,564	0.14%
2022/09/07	8	12.93	0	0.00	12.85	8	3,611	0.22%
2022/09/06	7	13.09	0	0.00	13.10	7	3,670	0.19%
2022/09/05	51	13.15	0	0.00	13.15	51	3,782	1.35%
2022/09/01	2	13.18	0	0.00	13.20	2	3,863	0.05%
2022/08/31	3	13.25	0	0.00	13.35	3	3,866	0.08%
2022/08/30	1	13.10	0	0.00	13.10	1	3,891	0.03%
2022/08/29	2	13.15	14	13.20	13.15	-12	3,872	-0.31%
2022/08/26	1	13.30	0	0.00	13.20	1	3,826	0.03%
2022/08/25	1	13.25	0	0.00	13.20	1	3,776	0.03%
2022/08/24	3	13.30	0	0.00	13.30	3	3,774	0.08%
2022/08/23	3	13.45	0	0.00	13.35	3	3,752	0.08%
2022/08/22	0	0.00	3	13.50	13.55	-3	3,754	-0.08%
2022/08/19	2	13.58	0	0.00	13.55	2	3,746	0.05%
2022/08/17	0	0.00	2	13.75	13.65	-2	3,747	-0.05%
2022/08/16	1	13.55	10	13.55	13.70	-9	3,758	-0.24%
2022/08/15	2	13.68	5	13.65	13.65	-3	3,751	-0.08%
2022/08/12	1	13.75	0	0.00	13.75	1	3,750	0.03%
2022/08/11	2	13.60	1	13.65	13.65	1	3,766	0.03%
2022/08/05	1	13.15	0	0.00	13.20	1	3,834	0.03%
2022/08/04	2	13.20	0	0.00	13.30	2	3,916	0.05%
2022/08/03	1	13.25	0	0.00	13.30	1	3,941	0.03%
2022/08/02	1	13.45	0	0.00	13.35	1	4,008	0.02%
2022/08/01	1	13.35	0	0.00	13.55	1	4,068	0.02%
2022/07/29	7	14.05	0	0.00	14.10	7	4,091	0.17%
2022/07/27	0.1	13.75	0	0.00	13.80	0.1	4,053	0.00%
2022/07/26	1	13.65	0	0.00	13.60	1	4,060	0.02%
2022/07/25	1	13.60	0	0.00	13.65	1	4,076	0.02%
2022/07/21	0	13.15	0	0.00	13.25	0	4,189	0.00%
2022/07/20	0	0.00	1	13.30	13.15	-1	4,242	-0.02%
2022/07/15	10.1	12.62	0	0.00	12.60	10.1	4,334	0.23%
2022/07/14	1	12.90	0	0.00	12.85	1	4,339	0.02%
2022/07/13	1	12.80	0	0.00	12.85	1	4,365	0.02%
2022/07/12	1	12.80	0	0.00	12.80	1	4,407	0.02%
2022/07/11	0	0.00	40	13.35	13.30	-40	4,356	-0.92%
2022/07/06	3	13.40	0	0.00	13.30	3	4,529	0.07%
2022/07/04	1	13.50	0	0.00	13.60	1	4,827	0.02%
2022/06/30	2	14.50	0	0.00	14.55	2	5,074	0.04%
2022/06/29	5.1	14.74	0	0.00	14.80	5.1	5,078	0.10%
2022/06/28	10	15.72	0	0.00	15.75	10	5,124	0.20%
2022/06/27	10	15.80	1	15.85	15.80	9	5,114	0.18%
2022/06/24	0	0.00	2	15.75	15.75	-2	5,072	-0.04%
2022/06/23	11	15.77	0	0.00	15.65	11	5,078	0.22%
2022/06/21	10	15.80	0	0.00	15.85	10	5,105	0.20%
2022/06/20	1	15.70	0	0.00	15.60	1	5,209	0.02%
2022/06/17	10	15.84	0	0.00	15.75	10	5,201	0.19%
2022/06/16	0	0.00	26	16.15	16.00	-26	4,960	-0.52%
2022/06/15	2	15.90	1	16.05	16.05	1	5,055	0.02%
2022/06/14	2	15.85	0	0.00	15.85	2	5,074	0.04%
2022/06/13	1	15.55	0	0.00	15.50	1	5,047	0.02%
2022/06/10	0	0.00	2.2	15.60	15.65	-2.2	5,252	-0.04%
2022/06/08	0.1	15.60	0	0.00	15.65	0.1	5,310	0.00%
2022/06/07	1.1	15.51	0	0.00	15.50	1.1	5,352	0.02%
2022/06/06	7.1	15.51	0	0.00	15.50	7.1	5,557	0.13%
2022/06/02	0.2	15.53	0	0.00	15.45	0.2	5,788	0.00%
2022/06/01	0.1	15.60	50	15.61	15.50	-49.9	5,911	-0.84%
2022/05/31	0.2	15.65	20	15.58	15.60	-19.8	5,889	-0.34%
2022/05/30	0	0.00	20	15.53	15.65	-20	5,884	-0.34%
2022/05/26	1.3	15.31	0	0.00	15.30	1.3	5,909	0.02%
2022/05/25	0	0.00	1	15.35	15.30	-1	5,957	-0.02%
2022/05/23	1	15.40	0.2	15.40	15.50	0.8	6,052	0.01%
2022/05/17	1	15.50	0	0.00	15.60	1	6,169	0.02%
2022/05/13	12	15.20	0	0.00	15.30	12	6,179	0.19%
2022/05/12	13	15.42	0	0.00	15.15	13	6,249	0.21%
2022/05/10	5	15.63	0	0.00	15.65	5	6,207	0.08%
2022/05/09	19	15.61	0	0.00	15.60	19	6,207	0.31%
2022/05/06	4	15.83	0	0.00	15.85	4	6,209	0.06%
2022/04/29	1	16.00	1	16.05	16.05	0	6,369	0.00%
2022/04/28	1	15.95	0	0.00	16.05	1	6,439	0.02%
2022/04/27	5	15.90	0	0.00	15.95	5	6,440	0.08%
2022/04/26	21	16.00	0	0.00	16.00	21	6,411	0.33%
2022/04/25	7	15.98	1	16.00	16.00	6	6,404	0.09%
2022/04/21	0	0.00	1	16.10	16.15	-1	6,434	-0.02%
2022/04/20	2	16.08	1	16.15	16.10	1	6,593	0.02%
2022/04/19	1	16.05	0	0.00	16.10	1	6,729	0.01%
2022/04/18	3	15.98	9	16.05	16.05	-6	6,782	-0.09%
2022/04/13	3	16.33	0.1	16.40	16.40	2.9	6,677	0.04%
2022/04/12	4.1	16.29	4	16.30	16.40	0.1	6,615	0.00%
2022/04/11	7	16.54	28	16.56	16.50	-21	6,526	-0.32%
2022/04/08	2	17.00	0	0.00	17.10	2	6,232	0.03%
2022/04/07	30	17.24	22	17.00	16.90	8	6,245	0.13%
2022/04/06	5	17.01	3.1	17.15	17.20	1.9	6,050	0.03%
2022/04/01	0.2	16.80	31	16.85	16.90	-30.9	5,936	-0.52%
2022/03/31	0	0.00	10.1	16.73	16.75	-10.1	5,868	-0.17%
2022/03/30	2	16.60	1	16.60	16.55	1	5,717	0.02%
2022/03/29	0	0.00	41	16.47	16.50	-41	5,661	-0.72%
2022/03/28	2.2	16.35	0	0.00	16.40	2.2	5,615	0.04%
2022/03/25	2	16.40	0	0.00	16.45	2	5,570	0.04%
2022/03/24	0	0.00	1	16.45	16.50	-1	5,559	-0.02%
2022/03/23	100.3	16.50	11.3	16.41	16.50	89	5,605	1.59%
2022/03/22	0	0.00	10	16.30	16.35	-10	5,503	-0.18%
2022/03/21	1	16.45	0.3	16.35	16.35	0.7	5,486	0.01%
2022/03/18	11	16.34	11.2	16.31	16.30	-0.2	5,434	0.00%
2022/03/17	4	16.05	2	16.05	16.10	2	5,347	0.04%
2022/03/16	0	0.00	14	15.90	15.90	-14	5,266	-0.27%
2022/03/15	17	15.71	34	15.76	15.85	-17	5,188	-0.33%
2022/03/14	0	0.00	10	15.05	15.05	-10	4,952	-0.20%
2022/03/11	1	14.90	0	0.00	14.90	1	4,961	0.02%
2022/03/10	16	15.00	0	0.00	15.00	16	4,963	0.32%
2022/03/09	9	14.88	0	0.00	14.80	9	4,907	0.18%
2022/03/08	14	15.26	9.1	15.30	15.05	4.9	4,722	0.10%
2022/03/07	20	15.66	0	0.00	15.65	20	4,507	0.44%
2022/03/04	1	15.90	1	15.85	15.85	0	4,430	0.00%
2022/03/03	1	15.90	10.2	15.95	15.95	-9.2	4,464	-0.21%
2022/03/02	1	15.85	0	0.00	15.90	1	4,482	0.02%
2022/03/01	2	15.90	24	15.88	15.90	-22	4,497	-0.49%
2022/02/25	3	15.87	10	15.85	15.80	-7.1	4,541	-0.16%
2022/02/24	7	15.89	0	0.00	15.85	7	4,502	0.16%
2022/02/23	1	15.95	0	0.00	15.95	1	4,437	0.02%
2022/02/22	3	15.95	0	0.00	15.95	3	4,507	0.07%
2022/02/18	2	16.00	0	0.00	16.00	2	4,806	0.04%
2022/02/17	1	16.00	7	16.00	16.00	-6	4,797	-0.13%
2022/02/16	0	0.00	1	16.00	16.00	-1	4,830	-0.02%
2022/02/15	1	16.05	0	0.00	16.00	1	4,876	0.02%
2022/02/14	6	15.99	20	16.00	16.05	-14	4,893	-0.29%
2022/02/11	6	16.14	3	16.10	16.15	3	4,788	0.06%
2022/02/10	1	16.20	0	0.00	16.25	1	4,748	0.02%
2022/02/09	2	16.15	0	0.00	16.20	2	4,772	0.04%
2022/02/08	3	16.15	0	0.00	16.15	3	4,727	0.06%
2022/02/07	1	16.00	0	0.00	16.05	1	4,660	0.02%
2022/01/26	1	15.90	17.5	15.95	15.95	-16.5	4,572	-0.36%
2022/01/24	2	15.83	6	15.80	15.95	-4	4,533	-0.09%
2022/01/21	1.5	16.07	0	0.00	16.00	1.5	4,447	0.03%
2022/01/19	0	0.00	12	16.25	16.20	-12	4,321	-0.28%
2022/01/18	0	0.00	8	16.30	16.25	-8	4,274	-0.19%
2022/01/14	5	16.32	7	16.31	16.30	-2	4,205	-0.05%
2022/01/13	2	16.33	13	16.31	16.35	-11	4,182	-0.26%
2022/01/12	4	16.23	0	0.00	16.15	4	4,056	0.10%
2022/01/10	0	0.00	1	15.90	15.95	-1	3,903	-0.03%
2022/01/07	1	15.90	1	15.90	15.90	0	4,037	0.00%
2022/01/03	0	16.05	0	0.00	15.95	0	4,067	0.00%
2021/12/30	1	16.05	0	16.05	16.05	1	4,118	0.02%
2021/12/28	0	0.00	0.1	15.90	15.90	-0.1	4,114	0.00%
2021/12/27	1	15.80	1	15.80	15.85	0	4,128	0.00%
2021/12/23	0.5	15.90	0	0.00	15.85	0.5	4,229	0.01%
2021/12/21	0	0.00	1	15.85	15.80	-1	4,287	-0.02%
2021/12/20	1	15.80	0	0.00	15.80	1	4,292	0.02%
2021/12/17	1	15.85	0	0.00	15.85	1	4,251	0.02%
2021/12/14	0	0.00	3	16.00	15.95	-3	4,220	-0.07%
2021/12/10	1	16.00	1	16.00	16.00	0	4,172	0.00%
2021/12/09	10	15.90	0	0.00	15.90	10	4,180	0.24%
2021/12/08	2	15.85	3	15.90	15.90	-1	4,185	-0.02%
2021/12/06	2	15.85	0	0.00	15.85	2	4,195	0.05%
2021/12/02	6	15.89	0	0.00	15.90	6	4,189	0.14%
2021/12/01	1	15.90	0	0.00	15.90	1	4,196	0.02%
2021/11/29	1	15.80	2	15.85	15.85	-1	4,198	-0.02%
2021/11/26	0	0.00	7	16.04	16.00	-7	4,165	-0.17%
2021/11/25	4	16.20	0	0.00	16.20	4	4,155	0.10%
2021/11/23	0	0.00	3	16.05	16.00	-3	4,080	-0.07%
2021/11/22	2	16.08	1	16.10	16.10	1	4,063	0.02%
2021/11/19	7	16.27	2	16.15	16.15	5	4,034	0.12%
2021/11/18	8.5	16.26	6.5	16.27	16.40	1.9	3,946	0.05%
2021/11/17	0	0.00	27	15.95	16.00	-27	3,741	-0.72%
2021/11/16	2	15.75	0	0.00	15.85	2	3,597	0.06%
2021/11/15	10	15.75	0	0.00	15.80	10	3,607	0.28%
2021/11/11	5	15.70	0.3	15.75	15.75	4.7	3,563	0.13%
2021/11/10	2	15.70	0	0.00	15.75	2	3,542	0.06%
2021/11/09	2	15.70	0	0.00	15.75	2	3,524	0.06%
2021/11/08	1.4	15.73	0	0.00	15.75	1.4	3,523	0.04%
2021/11/05	9.2	15.80	0.1	15.85	15.80	9.1	3,492	0.26%
2021/11/04	1	15.80	0	0.00	15.85	1	3,492	0.03%
2021/11/02	1	15.80	0	0.00	15.85	1	3,497	0.03%
2021/10/27	1	15.85	0	0.00	15.90	1	3,538	0.03%
2021/10/26	7	15.95	3	15.93	15.95	4	3,561	0.11%
2021/10/25	3	15.90	0	0.00	15.95	3	3,639	0.08%
2021/10/21	1	15.95	0	0.00	15.80	1	4,091	0.02%
2021/10/20	3	15.88	0	0.00	15.95	3	4,110	0.07%
2021/10/15	0	0.00	2	16.05	15.95	-2	4,172	-0.05%
2021/10/13	4	15.56	0	0.00	15.55	4	4,113	0.10%
2021/10/08	2	15.55	0	0.00	15.55	2	4,280	0.05%
2021/10/07	1.1	15.55	0	0.00	15.55	1.1	4,296	0.02%
2021/10/06	2	15.50	0	0.00	15.45	2	4,319	0.05%
2021/10/05	1	15.90	0	0.00	15.90	1	4,348	0.02%
2021/10/04	2	15.95	0	0.00	16.00	2	4,300	0.05%
2021/10/01	5	15.96	2	15.93	15.95	3	4,371	0.07%
2021/09/29	1	15.90	0	0.00	15.95	1	4,248	0.02%
2021/09/28	3	15.98	0	0.00	16.00	3	4,223	0.07%
2021/09/27	4	15.96	0	0.00	16.00	4	4,193	0.10%
2021/09/22	4	15.69	0	0.00	15.70	4	4,215	0.09%
2021/09/17	3	15.78	0	0.00	15.80	3	4,162	0.07%
2021/09/16	5	15.80	0	0.00	15.80	5	4,201	0.12%
2021/09/15	0	0.00	40	15.85	15.90	-40	4,193	-0.95%
2021/09/13	1	15.80	0	0.00	15.85	1	4,206	0.02%
2021/09/10	0	0.00	9	15.75	15.80	-9	4,219	-0.21%
2021/09/09	1	15.75	1	15.85	15.80	0	4,301	0.00%
2021/09/08	11	15.81	1	15.85	15.80	10	4,329	0.23%
2021/09/06	2	16.00	0	0.00	16.00	2	4,360	0.05%
2021/09/03	10	16.10	0	0.00	16.10	10	4,349	0.23%
2021/09/02	3	16.05	0	0.00	16.05	3	4,431	0.07%
2021/08/31	1	16.10	0	0.00	16.05	1	4,703	0.02%
2021/08/30	0	0.00	3	16.10	16.20	-3	4,736	-0.06%
2021/08/26	0	16.05	0	0.00	15.90	0	4,735	0.00%
2021/08/25	5	15.95	0	0.00	16.00	5	4,771	0.10%
2021/08/23	1	15.85	0	0.00	15.85	1	4,818	0.02%
2021/08/20	5	15.90	3	15.78	15.75	2	4,884	0.04%
2021/08/19	1.4	15.88	0	0.00	15.85	1.4	4,959	0.03%
2021/08/18	4	15.70	8	15.85	16.00	-4	4,973	-0.08%
2021/08/17	2	15.93	0	0.00	15.85	2	4,977	0.04%
2021/08/16	7	15.96	0	0.00	16.00	7	4,997	0.14%
2021/08/13	2	16.28	0	0.00	16.25	2	4,996	0.04%
2021/08/12	0	0.00	1	16.45	16.40	-1	5,047	-0.02%
2021/08/10	6	16.35	0	0.00	16.35	6	5,278	0.11%
2021/08/03	1	16.30	0	0.00	16.35	1	6,922	0.01%
2021/08/02	1	16.30	0	0.00	16.35	1	7,121	0.01%
2021/07/30	7	16.35	1	16.40	16.45	6	7,394	0.08%
2021/07/28	3	16.30	1	16.20	16.30	2	7,555	0.03%
2021/07/27	18	16.46	0	0.00	16.40	18	7,803	0.23%
2021/07/26	6	17.48	3	17.47	17.45	3	7,769	0.04%
2021/07/23	3	17.48	0	0.00	17.50	3	7,639	0.04%
2021/07/22	0	0.00	3	17.50	17.55	-3	7,705	-0.04%
2021/07/21	0	0.00	8	17.56	17.50	-8	7,686	-0.10%
2021/07/20	5	17.45	0	0.00	17.50	5	7,753	0.06%
2021/07/19	4	17.58	6	17.60	17.65	-2	7,812	-0.03%
2021/07/16	2	17.43	0	0.00	17.55	2	7,918	0.03%
2021/07/15	1	17.35	2	17.25	17.30	-1	7,908	-0.01%
2021/07/14	5	17.10	5	17.10	17.10	0	7,912	0.00%
2021/07/13	54	17.10	0	0.00	17.05	54	8,084	0.67%
2021/07/12	13	17.00	1	17.05	17.00	12	8,148	0.15%
2021/07/08	1	16.90	9	16.67	16.80	-8	8,393	-0.10%
2021/07/07	0	0.00	3	16.50	16.50	-3	8,590	-0.03%
2021/07/06	0	0.00	1	16.55	16.55	-1	8,910	-0.01%
2021/07/02	0	0.00	2	16.35	16.40	-2	9,102	-0.02%
2021/06/30	0	0.00	10	16.45	16.50	-10	9,306	-0.11%
2021/06/29	6	16.40	0	0.00	16.45	6	9,440	0.06%
2021/06/28	3	16.40	0	0.00	16.50	3	9,625	0.03%
2021/06/25	2	16.40	0	0.00	16.35	2	9,718	0.02%
2021/06/22	1	16.15	0	0.00	16.20	1	10,304	0.01%
2021/06/21	3.1	16.19	0	0.00	16.15	3.1	10,653	0.03%
2021/06/18	1	16.25	8	16.30	16.30	-7	10,631	-0.07%
2021/06/17	3	16.32	0	0.00	16.40	3	10,576	0.03%
2021/06/16	10	16.45	0	0.00	16.45	10	10,667	0.09%
2021/06/15	10	16.50	0	0.00	16.55	10	10,656	0.09%
2021/06/10	3	16.20	0	0.00	16.30	3	10,767	0.03%
2021/06/09	45.2	16.53	15	16.50	16.30	30.2	10,770	0.28%
2021/06/08	13	16.56	0	0.00	16.65	13	10,836	0.12%
2021/06/07	1	16.95	0	0.00	16.90	1	11,068	0.01%
2021/06/04	0	0.00	1	17.10	17.10	-1	11,370	-0.01%
2021/06/03	1	17.15	0	0.00	17.15	1	11,801	0.01%
2021/06/02	0	0.00	18	17.18	17.20	-18	11,834	-0.15%
2021/06/01	2	17.10	0	0.00	17.15	2	11,827	0.02%
2021/05/31	0	0.00	2.2	17.05	17.10	-2.2	11,858	-0.02%
2021/05/28	22	16.96	5	17.10	17.10	17	11,903	0.14%
2021/05/27	40	16.80	13	16.84	16.90	27	11,930	0.23%
2021/05/26	20	16.80	0	0.00	16.90	20	11,959	0.17%
2021/05/25	39	16.85	5	16.80	16.80	34	12,054	0.28%
2021/05/24	2	16.75	0	0.00	16.75	2	12,137	0.02%
2021/05/21	63	16.89	2	16.95	16.85	61	12,176	0.50%
2021/05/20	0	0.00	2	16.60	16.70	-2	12,135	-0.02%
2021/05/19	3	16.78	0	0.00	16.65	3	12,094	0.02%
2021/05/18	6	16.54	2	16.58	16.70	4	12,047	0.03%
2021/05/17	17.2	15.93	1	15.60	15.70	16.2	12,157	0.13%
2021/05/14	8	16.77	8	16.70	16.80	0	11,833	0.00%
2021/05/13	7.1	16.56	28	16.31	16.60	-20.9	11,706	-0.18%
2021/05/12	27.1	16.40	7	16.44	16.55	20.1	11,415	0.18%
2021/05/11	6.1	17.67	3.6	18.06	17.70	2.5	10,777	0.02%
2021/05/10	3.8	17.99	31.6	18.15	18.15	-27.7	10,583	-0.26%
2021/05/07	0.6	17.90	5	17.85	18.00	-4.4	10,427	-0.04%
2021/05/06	0	0.00	45	17.61	17.55	-45	10,219	-0.44%
2021/05/05	1	17.25	0	0.00	17.35	1	10,142	0.01%
2021/05/04	47.1	16.97	7	17.05	17.20	40.1	10,070	0.40%
2021/05/03	9	17.56	0	0.00	17.40	9	9,786	0.09%
2021/04/29	7	17.64	1	17.70	17.70	6	9,643	0.06%
2021/04/28	3	17.67	0	0.00	17.75	3	9,576	0.03%
2021/04/27	5	17.39	2	17.40	17.40	3	9,561	0.03%
2021/04/26	1	17.45	3	17.20	17.45	-2	9,534	-0.02%
2021/04/23	2	17.05	7	17.10	17.15	-5	9,515	-0.05%
2021/04/22	4	17.33	2	17.43	17.20	2	9,460	0.02%
2021/04/21	5	17.20	0	0.00	17.35	5	9,293	0.05%
2021/04/20	5	17.26	0	0.00	17.30	5	9,307	0.05%
2021/04/19	10	17.30	3.3	17.37	17.40	6.7	9,301	0.07%
2021/04/15	4	16.73	0	0.00	16.75	4	9,318	0.04%
2021/04/14	8	16.51	7	16.59	16.60	1	9,248	0.01%
2021/04/13	22	16.62	6	16.62	16.55	16	9,162	0.17%
2021/04/12	10	16.72	0	0.00	16.75	10	8,896	0.11%
2021/04/09	18	16.96	4	16.95	17.00	14	8,653	0.16%
2021/04/08	3	17.00	9	16.98	17.05	-6	8,649	-0.07%
2021/04/07	54	17.06	0	0.00	17.10	54	8,705	0.62%
2021/04/06	9	17.04	0.2	17.15	17.10	8.8	8,635	0.10%
2021/04/01	2.2	16.85	6.2	16.75	16.95	-4	8,498	-0.05%
2021/03/31	1.2	16.67	0.1	16.65	16.90	1	8,344	0.01%
2021/03/30	5.1	16.34	0	0.00	16.45	5.1	8,147	0.06%
2021/03/29	2	16.40	10	16.35	16.40	-8	8,063	-0.10%
2021/03/26	2	16.20	40.3	16.30	16.40	-38.3	7,982	-0.48%
2021/03/25	7.3	16.25	13	16.31	16.40	-5.7	7,829	-0.07%
2021/03/24	40	15.85	21.2	15.78	15.90	18.8	7,526	0.25%
2021/03/23	1	15.10	0	0.00	15.15	1	7,169	0.01%
2021/03/22	0	0.00	2	15.03	15.10	-2	7,169	-0.03%
2021/03/19	5	15.00	0	0.00	14.95	5	7,233	0.07%
2021/03/18	5	15.05	10	15.10	15.05	-5	7,388	-0.07%
2021/03/17	19	15.05	0.1	15.20	15.05	18.9	7,447	0.25%
2021/03/16	3.1	15.15	0.1	15.15	15.25	3	7,408	0.04%
2021/03/15	4.1	15.04	1	15.05	15.10	3.1	7,356	0.04%
2021/03/12	6	14.79	8	14.66	14.85	-2	7,324	-0.03%
2021/03/11	16	15.41	7	14.91	14.95	9	7,113	0.13%
2021/03/10	1	15.10	1	15.15	15.15	0	6,713	0.00%
2021/03/09	4	14.53	0	0.00	14.65	4	6,400	0.06%
2021/03/08	3	13.83	2	13.90	13.90	1	5,951	0.02%
2021/03/05	1	13.75	0	0.00	13.90	1	5,918	0.02%
2021/03/03	0	0.00	0.2	13.90	13.90	-0.2	5,909	0.00%
2021/03/02	1	13.90	0	0.00	13.80	1	5,844	0.02%
2021/02/26	1	13.70	18	13.80	13.90	-17	5,779	-0.29%
2021/02/25	1	13.85	0	0.00	13.95	1	5,673	0.02%
2021/02/24	6	13.78	0	0.00	13.70	6	5,614	0.11%
2021/02/23	0	0.00	46	13.45	13.55	-46	5,494	-0.84%
2021/02/22	0	0.00	5	13.40	13.40	-5	5,481	-0.09%
2021/02/19	5	13.25	0	0.00	13.25	5	5,455	0.09%
2021/02/18	2	13.35	52	13.40	13.40	-50	5,449	-0.92%
2021/02/17	1	13.35	46	13.35	13.35	-45	5,446	-0.83%
2021/02/05	1	12.85	0	0.00	12.85	1	5,174	0.02%
2021/02/04	0	0.00	4	12.80	12.85	-4	5,165	-0.08%
2021/02/03	1	12.75	0	0.00	12.75	1	5,234	0.02%
2021/02/01	9.5	12.61	16	12.65	12.70	-6.5	5,364	-0.12%
2021/01/29	6	12.61	0	0.00	12.60	6	5,363	0.11%
2021/01/28	23	12.57	0	0.00	12.65	23	5,313	0.43%
2021/01/27	0	0.00	3	12.72	12.70	-3	5,227	-0.06%
2021/01/26	10	12.70	4	12.70	12.70	6	5,203	0.12%
2021/01/25	21	12.67	0	0.00	12.80	21	5,185	0.40%
2021/01/22	41	12.77	0	0.00	12.80	41	5,135	0.80%
2021/01/21	10	12.85	0	0.00	12.85	10	5,091	0.20%
2021/01/20	35	12.85	0	0.00	12.80	35	5,066	0.69%
2021/01/19	19	13.05	15	13.05	13.05	4	4,897	0.08%
2021/01/15	2	13.23	0	0.00	13.25	2	4,850	0.04%
2021/01/14	1	13.30	0	0.00	13.35	1	4,886	0.02%
2021/01/13	0	0.00	26	13.32	13.30	-26	4,875	-0.53%
2021/01/12	14	13.13	0	0.00	13.10	14	4,766	0.29%
2021/01/11	1	13.35	3	13.38	13.35	-2	4,671	-0.04%
2021/01/08	0.7	13.05	135	13.02	13.15	-134.4	4,520	-2.97%	大賣/鉅額交易
2021/01/07	10	12.83	0	0.00	12.80	10	4,307	0.23%
2021/01/06	7	12.85	0	0.00	12.75	7	4,259	0.16%
2021/01/05	24	12.95	0	0.00	13.00	24	4,111	0.58%
2021/01/04	7	12.96	4	13.00	13.05	3	4,097	0.07%
2020/12/31	0	0.00	11	12.90	12.85	-11	3,996	-0.28%
2020/12/30	0	0.00	12	12.85	13.00	-12	3,902	-0.31%
2020/12/29	0	0.00	9	12.65	12.70	-9	3,740	-0.24%
2020/12/25	4	12.70	4	12.65	12.70	0	3,756	0.00%
2020/12/23	12	12.60	0	0.00	12.60	12	3,819	0.31%
2020/12/22	0	0.00	5.2	12.74	12.60	-5.2	3,840	-0.14%
2020/12/18	3	12.62	0	0.00	12.70	3	3,941	0.08%
2020/12/16	4	12.65	5	12.66	12.70	-1	3,966	-0.03%
2020/12/15	13	12.68	1	12.55	12.70	12	3,958	0.30%
2020/12/14	0	0.00	82	12.68	12.85	-82	3,911	-2.10%
2020/12/11	0	0.00	1	12.20	12.25	-1	3,659	-0.03%
2020/12/10	1	12.05	0	0.00	12.10	1	3,567	0.03%
2020/12/09	10	12.10	0	0.00	12.10	10	3,512	0.28%
2020/12/08	12	12.00	0	12.00	12.05	12	3,489	0.34%
2020/12/04	1	12.05	0	0.00	12.10	1	3,519	0.03%
2020/12/03	10	12.00	1	12.10	12.00	9	3,547	0.25%
2020/12/02	10	12.00	0	0.00	12.05	10	3,519	0.28%
2020/12/01	10	12.00	0	0.00	12.05	10	3,541	0.28%
2020/11/30	20	12.03	0	0.00	12.00	20	3,548	0.56%
2020/11/27	1	12.05	0	0.00	12.10	1	3,511	0.03%
2020/11/26	1	12.05	0	0.00	12.10	1	3,495	0.03%
2020/11/25	1	12.00	0	0.00	12.05	1	3,506	0.03%
2020/11/24	0	0.00	35	12.00	12.00	-35	3,480	-1.01%
2020/11/23	3	11.95	0	0.00	12.00	3	3,472	0.09%
2020/11/20	1	11.95	0	0.00	12.00	1	3,398	0.03%
2020/11/19	5	11.95	0	0.00	12.00	5	3,394	0.15%
2020/11/16	1	12.05	2	12.05	12.05	-1	3,423	-0.03%
2020/11/13	1	11.95	0	0.00	11.95	1	3,390	0.03%
2020/11/10	1	12.00	1	12.05	11.95	0	3,300	0.00%
2020/11/05	5	11.80	0	0.00	11.75	5	3,311	0.15%
2020/11/04	10	11.75	0	0.00	11.80	10	3,399	0.29%
2020/11/03	10	11.75	0	0.00	11.75	10	3,423	0.29%
2020/11/02	6	11.74	0	0.00	11.80	6	3,456	0.17%
2020/10/30	15	11.77	0	0.00	11.75	15	3,500	0.43%
2020/10/22	0	0.00	58	11.86	11.95	-58	3,549	-1.63%
2020/10/20	1	11.70	0	0.00	11.70	1	3,548	0.03%
2020/10/15	11	11.70	0	0.00	11.75	11	3,645	0.30%
2020/10/13	16	11.60	0	0.00	11.70	16	3,703	0.43%
2020/10/12	10	11.65	0	0.00	11.70	10	3,776	0.26%
2020/10/08	20	11.70	0	0.00	11.75	20	3,915	0.51%
2020/10/06	0	0.00	3	11.75	11.75	-3	4,452	-0.07%
2020/10/05	1	11.70	0	0.00	11.75	1	4,628	0.02%
2020/09/30	0	0.00	2	11.75	11.75	-2	4,742	-0.04%
2020/09/29	0	0.00	70	11.65	11.75	-70	4,814	-1.45%
2020/09/28	1	11.45	0	0.00	11.55	1	4,930	0.02%
2020/09/25	8	11.41	0	0.00	11.40	8	5,051	0.16%
2020/09/24	44	11.40	26	11.50	11.40	18	5,076	0.35%
2020/09/23	27	11.58	0	0.00	11.65	27	5,088	0.53%
2020/09/22	2.2	11.81	0	0.00	11.80	2.2	5,044	0.04%
2020/09/21	2	11.90	0	0.00	11.90	2	5,042	0.04%
2020/09/18	2	11.90	0	0.00	11.95	2	5,041	0.04%
2020/09/17	0.5	11.95	0	0.00	11.95	0.5	5,049	0.01%
2020/09/16	1	11.85	5	11.90	11.85	-4	5,009	-0.08%
2020/09/15	1	11.85	1	11.90	11.90	0	5,026	0.00%
2020/09/14	2	11.80	0	0.00	11.85	2	5,069	0.04%
2020/09/11	1	11.80	0	0.00	11.85	1	5,094	0.02%
2020/09/10	2	11.75	93	11.75	11.90	-91	5,093	-1.79%
2020/09/09	1	11.65	0	0.00	11.80	1	5,100	0.02%
2020/09/08	1	11.65	0	0.00	11.65	1	5,106	0.02%
2020/09/07	20	11.50	0	0.00	11.55	20	5,172	0.39%
2020/09/04	21	11.45	0	0.00	11.50	21	5,230	0.40%
2020/09/03	1	11.50	0	0.00	11.55	1	5,282	0.02%
2020/09/02	4	11.58	0	0.00	11.55	4	5,304	0.08%
2020/08/31	2	11.55	0	0.00	11.55	2	5,397	0.04%
2020/08/26	1	11.55	0	0.00	11.55	1	5,583	0.02%
2020/08/25	10	11.50	0	0.00	11.55	10	5,699	0.18%
2020/08/24	10	11.50	0	0.00	11.55	10	5,831	0.17%
2020/08/21	3	11.50	0	0.00	11.55	3	5,866	0.05%
2020/08/20	24	11.46	0	0.00	11.50	24	5,880	0.41%
2020/08/18	5	11.65	0	0.00	11.75	5	5,870	0.09%
2020/08/13	15	11.67	0	0.00	11.75	15	6,014	0.25%
2020/08/12	5	11.70	0	0.00	11.80	5	6,014	0.08%
2020/08/11	3	11.90	0	0.00	11.90	3	5,994	0.05%
2020/08/06	2	11.70	0	0.00	11.75	2	5,903	0.03%
2020/08/05	1	11.70	148	11.70	11.70	-147	5,924	-2.48%	大賣/鉅額交易
2020/07/29	2	11.38	1	11.40	11.45	1	6,086	0.02%
2020/07/28	30	11.21	5	11.25	11.25	25	6,117	0.41%
2020/07/27	18	11.39	5	11.30	11.35	13	6,113	0.21%
2020/07/24	2	11.60	0	0.00	11.45	2	6,091	0.03%
2020/07/20	3	11.58	0	0.00	11.55	3	5,992	0.05%
2020/07/17	2	11.63	0	0.00	11.65	2	5,994	0.03%
2020/07/16	6	11.78	0	0.00	11.75	6	6,035	0.10%
2020/07/15	3	11.55	0	0.00	11.75	3	6,034	0.05%
2020/07/14	9	11.47	0	0.00	11.45	9	5,969	0.15%
2020/07/13	58	12.15	0	0.00	12.20	58	5,788	1.00%
2020/07/10	52	12.10	0	0.00	12.10	52	5,545	0.94%
2020/07/09	12	12.10	0	0.00	12.10	12	5,424	0.22%
2020/07/08	3	12.15	0	0.00	12.10	3	5,346	0.06%
2020/07/02	0	0.00	23	11.95	11.95	-23	5,050	-0.46%
2020/07/01	3	11.80	0	0.00	11.85	3	4,969	0.06%
2020/06/29	4	11.70	0	0.00	11.75	4	4,965	0.08%
2020/06/24	1	11.75	0	0.00	11.80	1	4,982	0.02%
2020/06/23	2	11.80	0	0.00	11.85	2	5,052	0.04%
2020/06/22	2	11.80	0	0.00	11.85	2	5,070	0.04%
2020/06/18	15	11.80	0	0.00	11.75	15	5,356	0.28%
2020/06/17	2	11.75	1.9	11.80	11.75	0.1	5,453	0.00%
2020/06/16	1	11.80	5	11.85	11.85	-4	5,713	-0.07%
2020/06/15	3	11.72	0	0.00	11.75	3	5,852	0.05%
2020/06/12	14	11.51	0	0.00	11.60	14	5,896	0.24%
2020/06/11	15	11.72	0	0.00	11.70	15	5,905	0.25%
2020/06/10	10	11.75	6	11.84	11.85	4	5,920	0.07%
2020/06/09	4	11.73	0	0.00	11.75	4	6,047	0.07%
2020/06/08	13	11.74	0	0.00	11.75	13	6,161	0.21%
2020/06/05	1	11.70	0	0.00	11.75	1	6,137	0.02%
2020/06/04	1	11.75	0	0.00	11.75	1	6,170	0.02%
2020/06/03	32	11.74	0	0.00	11.80	32	6,219	0.51%
2020/06/02	2	11.65	4	11.70	11.70	-2	6,120	-0.03%
2020/06/01	40	11.55	0	0.00	11.65	40	6,111	0.65%
2020/05/29	1	11.30	0	0.00	11.30	1	6,028	0.02%
2020/05/26	30	11.55	1	11.65	11.65	29	6,086	0.48%
2020/05/25	7	11.49	0	0.00	11.50	7	6,032	0.12%
2020/05/21	0	0.00	263	11.55	11.60	-263	5,955	-4.42%	大賣/鉅額交易
2020/05/19	10	11.40	0	0.00	11.40	10	5,876	0.17%
2020/05/12	10	11.20	0	0.00	11.20	10	5,763	0.17%
2020/05/11	10	11.15	0	0.00	11.20	10	5,698	0.18%
2020/05/08	1	10.95	0	0.00	10.95	1	5,624	0.02%
2020/04/30	25	10.90	0	0.00	10.95	25	5,559	0.45%
2020/04/27	1	10.65	0	0.00	10.70	1	5,702	0.02%
2020/04/24	5	10.54	0	0.00	10.50	5	5,726	0.09%
2020/04/21	0	0.00	10	10.60	10.50	-10	5,742	-0.17%
2020/04/17	0	0.00	20	10.65	10.65	-20	5,692	-0.35%
2020/04/16	3	10.60	0	0.00	10.60	3	5,648	0.05%
2020/04/10	1	10.45	0	0.00	10.55	1	5,792	0.02%
2020/04/09	20	10.45	12	10.40	10.50	8	5,840	0.14%
2020/04/06	6	10.13	0	0.00	10.25	6	5,987	0.10%
2020/03/27	6	10.26	0	0.00	10.25	6	5,947	0.10%
2020/03/25	12	10.15	0	0.00	10.20	12	5,815	0.21%
2020/03/24	18	9.96	0	0.00	9.94	18	5,651	0.32%
2020/03/23	2	9.07	0	0.00	9.60	2	5,452	0.04%
2020/03/20	19	9.74	10	9.60	9.60	9	5,334	0.17%
2020/03/19	11	8.85	20	9.01	10.50	-9	5,056	-0.18%
2020/03/18	15	9.47	0	0.00	9.62	15	4,844	0.31%
2020/03/17	3	9.49	0	0.00	9.65	3	4,770	0.06%
2020/03/16	24	9.90	0	0.00	9.96	24	4,644	0.52%
2020/03/13	55	9.93	0	0.00	10.20	55	4,578	1.20%
2020/03/12	5	10.59	0	0.00	10.60	5	4,404	0.11%
2020/03/11	18	10.93	1	11.00	10.95	17	4,237	0.40%
2020/03/10	1	10.75	0	0.00	10.95	1	4,211	0.02%
2020/03/09	28	11.04	10	10.95	10.95	18	4,118	0.44%
2020/03/05	10	11.30	0	0.00	11.40	10	3,982	0.25%
2020/03/04	10	11.15	11	11.20	11.25	-1	3,965	-0.03%
2020/03/03	1	11.25	0	0.00	11.25	1	3,942	0.03%
2020/03/02	21	11.15	5	11.10	11.15	16	3,925	0.41%
2020/02/27	4	11.43	0	0.00	11.35	4	3,887	0.10%
2020/02/26	5	11.55	0	0.00	11.55	5	3,785	0.13%
2020/02/25	11	11.50	0	0.00	11.50	11	3,773	0.29%
2020/02/24	10	11.55	0	0.00	11.55	10	3,752	0.27%
2020/02/21	1	11.60	0	0.00	11.65	1	3,728	0.03%
2020/02/20	4	11.61	0	0.00	11.65	4	3,727	0.11%
2020/02/18	10	11.55	0.1	11.65	11.60	9.9	3,680	0.27%
2020/02/14	11	11.65	2	11.65	11.65	9	3,622	0.25%
2020/02/11	0	0.00	13	11.70	11.70	-13	3,613	-0.36%
2020/02/10	1	11.65	2	11.73	11.75	-1	3,595	-0.03%
2020/02/03	23	11.56	3	11.63	11.65	20	3,512	0.57%
2020/01/31	1	11.70	0	0.00	11.75	1	3,421	0.03%
2020/01/30	5	11.45	0	0.00	11.60	5	3,372	0.15%
2020/01/14	1	11.95	2	11.90	11.90	-1	3,125	-0.03%
2020/01/10	26	11.65	0	0.00	11.80	26	3,167	0.82%
2020/01/09	30	11.67	0	0.00	11.70	30	3,136	0.96%
2020/01/08	11	11.68	0	0.00	11.70	11	3,109	0.35%
2020/01/07	2	11.65	36	11.82	11.90	-34	3,007	-1.13%
2020/01/06	0	0.00	1	11.55	11.55	-1	2,875	-0.03%
2020/01/02	1	11.35	0	0.00	11.35	1	2,771	0.04%
2019/12/31	0	0.00	95	11.25	11.25	-95	2,600	-3.65%
2019/12/30	0	0.00	1	11.15	11.15	-1	2,525	-0.04%
2019/12/25	5	10.95	0	0.00	10.95	5	2,292	0.22%
2019/12/10	10	10.90	0	0.00	10.95	10	2,406	0.42%
2019/12/09	21	10.93	0	0.00	10.95	21	2,398	0.88%
2019/12/02	0	0.00	1	11.00	11.00	-1	2,582	-0.04%
2019/11/29	6	10.95	0	0.00	10.95	6	2,590	0.23%
2019/11/28	1	11.00	1	10.95	10.95	0	2,611	0.00%
2019/11/27	15	11.02	1	11.05	11.05	14	2,614	0.54%
2019/11/25	31	10.95	0	0.00	10.95	31	2,505	1.24%
2019/11/15	30	10.92	0	0.00	10.90	30	2,562	1.17%
2019/11/14	1	10.95	0	0.00	10.95	1	2,570	0.04%
2019/11/13	20	10.95	0	0.00	10.95	20	2,592	0.77%
2019/11/12	15	10.95	0	0.00	11.00	15	2,605	0.58%
2019/11/11	1	10.90	0	0.00	10.95	1	2,626	0.04%
2019/11/07	0	0.00	1	10.95	10.95	-1	2,705	-0.04%
2019/11/04	9.8	10.90	1	10.85	10.90	8.8	2,857	0.31%
2019/10/28	1	10.90	0	0.00	10.85	1	3,279	0.03%
2019/10/21	10	10.95	0	0.00	10.95	10	3,454	0.29%
2019/10/15	2	10.70	0	0.00	10.70	2	3,336	0.06%
2019/10/09	2	10.73	0	0.00	10.70	2	3,371	0.06%
2019/10/08	1	10.60	0	0.00	10.75	1	3,368	0.03%
2019/09/27	1	10.75	0	0.00	10.70	1	3,372	0.03%
2019/09/19	0	0.00	1	10.90	10.85	-1	3,218	-0.03%
2019/09/12	1	10.75	10	10.75	10.75	-9	3,271	-0.28%
2019/09/06	10	10.75	0	0.00	10.70	10	3,178	0.31%
2019/09/04	0	0.00	1	10.55	10.65	-1	3,144	-0.03%
2019/09/03	0	0.00	20	10.60	10.60	-20	3,122	-0.64%
2019/09/02	0	0.00	10	10.50	10.55	-10	3,142	-0.32%
2019/08/28	0	0.00	2	10.40	10.40	-2	3,143	-0.06%
2019/08/27	1	10.35	0	0.00	10.30	1	3,132	0.03%
2019/08/15	10	10.25	0	0.00	10.25	10	3,193	0.31%
2019/08/12	1	10.35	0	0.00	10.40	1	3,086	0.03%
2019/08/06	1	10.20	0	0.00	10.25	1	2,977	0.03%
2019/08/02	0	0.00	1	10.90	10.90	-1	2,711	-0.04%
2019/07/31	0	0.00	3	11.10	11.10	-3	2,546	-0.12%
2019/07/24	0	0.00	6	10.90	10.95	-6	2,304	-0.26%
2019/07/05	2	10.68	0	0.00	10.65	2	2,010	0.10%
2019/06/28	1	10.70	0	0.00	10.70	1	2,066	0.05%
2019/06/21	0	0.00	10	10.65	10.80	-10	2,124	-0.47%
2019/06/19	0	0.00	2	10.55	10.55	-2	2,104	-0.10%
2019/06/18	1	10.45	0	0.00	10.50	1	2,095	0.05%
2019/06/13	2	10.35	0	0.00	10.30	2	2,135	0.09%
2019/06/10	2	10.55	0	0.00	10.55	2	2,186	0.09%
2019/06/06	1	10.50	0	0.00	10.50	1	2,162	0.05%
2019/05/22	0	0.00	8	10.35	10.35	-8	2,089	-0.38%
2019/05/21	0	0.00	15	10.35	10.35	-15	2,085	-0.72%
2019/05/17	11	10.25	0	0.00	10.25	11	2,091	0.53%
2019/05/16	6	10.25	0	0.00	10.25	6	2,101	0.29%
2019/05/14	5	10.20	0	0.00	10.30	5	2,109	0.24%
2019/05/09	1	10.35	0	0.00	10.35	1	2,125	0.05%
2019/05/06	1	10.40	2	10.40	10.45	-1	2,120	-0.05%
2019/05/02	0	0.00	5	10.45	10.45	-5	2,083	-0.24%
2019/04/30	2	10.40	0	0.00	10.40	2	2,057	0.10%
2019/04/26	10	10.30	0	0.00	10.30	10	2,021	0.49%
2019/04/25	5	10.25	0	0.00	10.30	5	2,025	0.25%
2019/04/23	1	10.35	10	10.30	10.35	-9	2,009	-0.45%
2019/04/17	10	10.35	0	0.00	10.40	10	2,028	0.49%
2019/04/10	9	10.40	0	0.00	10.45	9	2,039	0.44%
2019/04/02	2	10.35	0	0.00	10.40	2	2,041	0.10%
2019/03/29	0	0.00	3	10.50	10.50	-3	2,012	-0.15%
2019/03/14	0	0.00	163	10.10	10.10	-163	1,906	-8.55%	大賣/鉅額交易
2019/03/13	2	10.10	0	0.00	10.10	2	1,900	0.11%
2019/03/12	1	10.10	0	0.00	10.10	1	1,906	0.05%
2019/03/07	1	10.15	0	0.00	10.10	1	1,901	0.05%
2019/03/06	1	10.10	0	0.00	10.10	1	1,894	0.05%
2019/03/05	0.6	10.10	0	0.00	10.10	0.6	1,879	0.03%
2019/02/22	4	10.00	0	0.00	10.05	4	1,775	0.23%
2019/02/21	2	10.00	0	0.00	10.00	2	1,773	0.11%
2019/02/18	1	10.00	0	0.00	10.05	1	1,738	0.06%
2019/02/15	5	9.96	0	0.00	9.97	5	1,710	0.29%
2019/01/30	0.9	9.90	0	0.00	9.90	0.9	1,724	0.05%
2019/01/25	10	9.83	0	0.00	9.81	10	1,710	0.58%
2019/01/24	3	9.79	0	0.00	9.81	3	1,742	0.17%
2019/01/21	7.1	9.77	7.1	9.75	9.78	0	1,868	0.00%
2018/12/27	15	9.59	0	0.00	9.59	15	2,627	0.57%
2018/12/26	12	9.53	0	0.00	9.60	12	2,636	0.46%
2018/12/21	11	9.52	0	0.00	9.56	11	2,652	0.41%
2018/12/20	0	0.00	5	9.50	9.57	-5	2,722	-0.18%
2018/12/18	5	9.60	0	0.00	9.60	5	2,680	0.19%
2018/12/11	0	0.00	10	9.90	9.92	-10	2,588	-0.39%
2018/12/05	0	0.00	0	10.10	9.97	0	2,676	0.00%
2018/12/04	0	0.00	1	10.00	10.05	-1	2,686	-0.04%
2018/12/03	0	0.00	1	10.00	10.05	-1	2,702	-0.04%
2018/11/30	10	9.97	0	0.00	10.05	10	2,686	0.37%
2018/11/23	7	9.87	0	0.00	9.87	7	2,746	0.25%
2018/11/13	5	9.89	0	0.00	9.92	5	2,954	0.17%
2018/11/01	15	9.88	0	0.00	9.90	15	3,281	0.46%
2018/10/26	16	9.72	0	0.00	9.69	16	3,556	0.45%
2018/10/25	10	9.84	0	0.00	9.80	10	3,827	0.26%
2018/10/24	5	9.99	1	10.00	10.05	4	3,953	0.10%
2018/10/22	5	10.10	0	0.00	10.15	5	4,091	0.12%
2018/10/15	10	10.20	0	0.00	10.30	10	4,026	0.25%
2018/10/09	10	10.45	0	0.00	10.50	10	3,851	0.26%
2018/10/08	10	10.40	0	0.00	10.45	10	3,856	0.26%
2018/10/05	20	10.50	0	0.00	10.40	20	3,856	0.52%
2018/09/21	16	10.55	0	0.00	10.65	16	3,737	0.43%
2018/09/18	0	0.00	0	10.60	10.50	0	3,718	0.00%
2018/09/14	1.5	10.65	1	10.55	10.65	0.5	3,786	0.01%
2018/09/12	0	0.00	11.1	10.53	10.60	-11.1	3,787	-0.29%
2018/09/11	4	10.40	0	0.00	10.45	4	3,853	0.10%
2018/09/10	1	10.40	0	0.00	10.45	1	3,949	0.03%
2018/09/07	1	10.45	0	0.00	10.50	1	4,020	0.02%
2018/09/06	0	0.00	2	10.45	10.45	-2	4,044	-0.05%
2018/09/03	0	0.00	9	10.60	10.65	-9	4,123	-0.22%
2018/08/13	1	10.50	10	10.35	10.40	-9	4,256	-0.21%
2018/08/07	11	10.73	0	0.00	10.70	11	4,088	0.27%
2018/08/06	6	10.75	2	10.75	10.80	4	4,048	0.10%
2018/08/03	3	10.75	0	0.00	10.75	3	4,079	0.07%
2018/08/02	3	10.70	0	0.00	10.65	3	4,079	0.07%
2018/08/01	2	11.30	0	0.00	11.45	2	3,835	0.05%
2018/07/31	1	11.20	0	0.00	11.25	1	3,500	0.03%
2018/07/30	51	11.00	17	11.05	11.10	34	3,342	1.02%
2018/07/26	2	10.98	0	0.00	11.00	2	3,146	0.06%
2018/07/23	50	10.85	0	0.00	10.85	50	3,027	1.65%
2018/07/18	5	10.80	0	0.00	10.80	5	2,987	0.17%
2018/07/16	0	0.00	15	10.75	10.80	-15	3,023	-0.50%
2018/07/03	5	10.65	0	0.00	10.65	5	3,245	0.15%
2018/07/02	0	0.00	90	10.70	10.70	-90	3,242	-2.78%
2018/06/26	0	0.00	2	10.80	10.85	-2	3,367	-0.06%
2018/06/20	16	10.99	6	10.95	10.95	10	3,362	0.30%
2018/06/19	0	0.00	1	10.85	10.90	-1	3,282	-0.03%
2018/06/13	5	10.65	0	0.00	10.65	5	3,144	0.16%
2018/06/07	10	10.65	83	10.65	10.65	-73	3,094	-2.36%
2018/06/01	0.5	10.45	2	10.50	10.50	-1.5	3,006	-0.05%
2018/05/30	1	10.50	0	0.00	10.50	1	2,946	0.03%
2018/05/24	1	10.50	0	0.00	10.50	1	2,877	0.03%
2018/05/21	1	10.50	0	0.00	10.50	1	2,947	0.03%
2018/05/18	1	10.45	0	0.00	10.50	1	2,957	0.03%
2018/05/17	10	10.45	0	0.00	10.45	10	2,994	0.33%
2018/05/15	0	0.00	10	10.40	10.45	-10	3,086	-0.32%
2018/05/14	0	0.00	10	10.40	10.40	-10	3,230	-0.31%
2018/05/11	90	10.45	0	0.00	10.45	90	3,262	2.76%
2018/04/24	5	10.25	0	0.00	10.20	5	3,855	0.13%
2018/04/23	6	10.29	0	0.00	10.30	6	3,957	0.15%
2018/03/31	2	10.20	0	0.00	10.25	2	4,280	0.05%
2018/03/30	10	10.20	0	0.00	10.20	10	4,271	0.23%
2018/03/20	2	10.15	0	0.00	10.10	2	4,194	0.05%
2018/03/16	0	0.00	15	9.98	10.25	-15	4,147	-0.36%
2018/03/07	5	9.85	0	0.00	9.84	5	4,041	0.12%
2018/03/05	10	9.88	0	0.00	9.83	10	4,070	0.25%
2018/03/02	1	9.90	0	0.00	9.88	1	4,053	0.02%
2018/02/27	10	10.00	0	0.00	10.00	10	3,990	0.25%
2018/02/09	0	0.00	20	9.45	9.63	-20	3,864	-0.52%
2018/02/08	0	0.00	1	9.65	9.68	-1	3,800	-0.03%
2018/02/07	20	9.71	0	0.00	9.63	20	3,774	0.53%
2018/02/06	1	9.47	0	0.00	9.48	1	3,668	0.03%
2018/02/05	1	9.86	0	0.00	9.90	1	3,488	0.03%
2018/02/01	3	9.98	0	0.00	9.98	3	3,415	0.09%
2018/01/31	0	0.00	30	9.94	9.98	-30	3,384	-0.89%
2018/01/30	2	10.00	0	0.00	10.00	2	3,336	0.06%
2018/01/24	20	10.05	0	0.00	10.15	20	3,166	0.63%
2018/01/23	30	10.15	0	0.00	10.15	30	3,075	0.98%
2018/01/22	1	10.10	0	0.00	10.15	1	2,987	0.03%
2018/01/18	0	0.00	20	9.90	9.96	-20	2,687	-0.74%
2018/01/15	60	9.69	0	0.00	9.65	60	2,187	2.74%
2018/01/12	31	9.54	0	0.00	9.56	31	2,059	1.50%
2018/01/11	40	9.54	0	0.00	9.54	40	1,954	2.05%
2018/01/09	10	9.49	0	0.00	9.50	10	1,819	0.55%